Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 5.6 | 5.69 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 322,700 |
23 Oct 2020 | USD | 5.69 | 5.74 | 5.51 | 5.62 | 5.62 | -0.04 (-0.71%) | 122,500 |
22 Oct 2020 | USD | 5.4 | 5.74 | 5.32 | 5.66 | 5.66 | +0.24 (+4.43%) | 162,200 |
21 Oct 2020 | USD | 5.71 | 5.75 | 5.3 | 5.42 | 5.42 | -0.36 (-6.23%) | 406,900 |
20 Oct 2020 | USD | 5.8 | 5.85 | 5.63 | 5.78 | 5.78 | -0.02 (-0.34%) | 218,800 |
19 Oct 2020 | USD | 5.85 | 5.9 | 5.5 | 5.8 | 5.8 | 0.0 (0.0%) | 462,100 |
16 Oct 2020 | USD | 5.31 | 5.84 | 5.25 | 5.8 | 5.8 | +0.59 (+11.32%) | 629,600 |
15 Oct 2020 | USD | 5.17 | 5.3 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 302,400 |
14 Oct 2020 | USD | 5.1 | 5.24 | 5.06 | 5.2 | 5.2 | +0.12 (+2.36%) | 258,600 |
13 Oct 2020 | USD | 5.2 | 5.2 | 4.9 | 5.08 | 5.08 | 0.0 (0.0%) | 211,300 |
12 Oct 2020 | USD | 5.3 | 5.36 | 4.94 | 5.08 | 5.08 | -0.1 (-1.93%) | 356,400 |
9 Oct 2020 | USD | 5.38 | 5.39 | 5 | 5.18 | 5.18 | +0.04 (+0.78%) | 314,900 |
8 Oct 2020 | USD | 4.75 | 5.51 | 4.74 | 5.14 | 5.14 | +0.4 (+8.44%) | 1,154,000 |
7 Oct 2020 | USD | 4.62 | 4.75 | 4.45 | 4.74 | 4.74 | +0.14 (+3.04%) | 403,500 |
6 Oct 2020 | USD | 4.55 | 4.75 | 4.35 | 4.6 | 4.6 | +0.4 (+9.52%) | 1,446,500 |
5 Oct 2020 | USD | 4.07 | 4.25 | 4.07 | 4.2 | 4.2 | +0.13 (+3.19%) | 60,100 |
2 Oct 2020 | USD | 4.09 | 4.27 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 64,900 |
1 Oct 2020 | USD | 4.16 | 4.23 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 68,700 |
30 Sep 2020 | USD | 4.23 | 4.31 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 161,500 |
29 Sep 2020 | USD | 4.22 | 4.23 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 85,900 |
28 Sep 2020 | USD | 4.28 | 4.3 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 84,400 |
25 Sep 2020 | USD | 4.12 | 4.27 | 4.12 | 4.25 | 4.25 | +0.14 (+3.41%) | 77,000 |
24 Sep 2020 | USD | 4.12 | 4.21 | 4 | 4.11 | 4.11 | -0.04 (-0.96%) | 121,000 |
23 Sep 2020 | USD | 4.24 | 4.34 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 92,700 |
22 Sep 2020 | USD | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 65,900 |
21 Sep 2020 | USD | 4.32 | 4.37 | 4.07 | 4.13 | 4.13 | -0.3 (-6.77%) | 202,400 |
18 Sep 2020 | USD | 4.34 | 4.45 | 4.31 | 4.43 | 4.43 | +0.13 (+3.02%) | 120,200 |
17 Sep 2020 | USD | 4.25 | 4.48 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 144,000 |
16 Sep 2020 | USD | 4.32 | 4.5 | 4.15 | 4.3 | 4.3 | +0.01 (+0.23%) | 373,200 |
15 Sep 2020 | USD | 4.34 | 4.38 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 83,200 |